Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
24.64
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.25% | 15 |
| Feb 11, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.27% | 57 |
| Feb 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.11% | 16 |
| Feb 9, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.12% | 112 |
| Feb 6, 2026 | 25.04 | 25.07 | 25.03 | 25.07 | 25.07 | 3.19% | 449 |
| Feb 5, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.56% | 25 |
| Feb 4, 2026 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | 0.95% | 500 |
| Feb 3, 2026 | 24.22 | 24.22 | 24.20 | 24.20 | 24.20 | 0.28% | 745 |
| Feb 2, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.22% | 62 |
| Jan 30, 2026 | 23.77 | 23.84 | 23.77 | 23.84 | 23.84 | -0.53% | 502 |
| Jan 29, 2026 | 23.75 | 23.97 | 23.75 | 23.97 | 23.97 | 0.31% | 211 |
| Jan 28, 2026 | 23.90 | 23.91 | 23.90 | 23.90 | 23.89 | -0.13% | 486 |
| Jan 27, 2026 | 23.89 | 23.93 | 23.89 | 23.93 | 23.93 | 0.06% | 102 |
| Jan 26, 2026 | 23.92 | 23.92 | 23.91 | 23.91 | 23.91 | 0.14% | 205 |
| Jan 23, 2026 | 23.96 | 23.96 | 23.88 | 23.88 | 23.88 | -1.26% | 118 |
| Jan 22, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.16% | 22 |
| Jan 21, 2026 | 24.30 | 24.30 | 24.22 | 24.22 | 24.22 | 2.10% | 156 |
| Jan 20, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.35% | 12 |
| Jan 16, 2026 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | -0.34% | 508 |
| Jan 15, 2026 | 24.21 | 24.21 | 24.13 | 24.13 | 24.13 | 1.41% | 116 |
| Jan 14, 2026 | 23.84 | 23.90 | 23.79 | 23.79 | 23.79 | 0.08% | 2,063 |
| Jan 13, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.10% | 16 |
| Jan 12, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.12% | 8 |
| Jan 9, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.56% | 15 |
| Jan 8, 2026 | 23.62 | 23.62 | 23.59 | 23.59 | 23.59 | 0.28% | 1,097 |
| Jan 7, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.77% | 12 |
| Jan 6, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.41% | 33 |
| Jan 5, 2026 | 23.20 | 23.38 | 23.20 | 23.38 | 23.38 | 1.07% | 252 |
| Jan 2, 2026 | 23.03 | 23.13 | 23.03 | 23.13 | 23.13 | 1.18% | 359 |
| Dec 31, 2025 | 23.03 | 23.07 | 22.85 | 22.86 | 22.86 | -1.08% | 4,604 |
| Dec 30, 2025 | 23.19 | 23.20 | 23.09 | 23.11 | 23.11 | -0.43% | 7,694 |
| Dec 29, 2025 | 23.20 | 23.30 | 23.17 | 23.21 | 23.21 | -0.48% | 6,530 |
| Dec 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.03% | 15 |
| Dec 24, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.18% | 26 |
| Dec 23, 2025 | 23.30 | 23.32 | 23.28 | 23.29 | 23.29 | -0.85% | 6,007 |
| Dec 22, 2025 | 23.42 | 23.57 | 23.42 | 23.49 | 23.35 | 0.82% | 7,443 |
| Dec 19, 2025 | 23.24 | 23.42 | 23.24 | 23.30 | 23.16 | 0.73% | 23,103 |
| Dec 18, 2025 | 23.28 | 23.42 | 23.05 | 23.13 | 22.99 | 0.43% | 12,540 |
| Dec 17, 2025 | 23.33 | 23.33 | 23.00 | 23.03 | 22.89 | -0.43% | 8,662 |
| Dec 16, 2025 | 23.18 | 23.25 | 23.03 | 23.13 | 22.99 | -0.43% | 17,649 |
| Dec 15, 2025 | 23.36 | 23.36 | 23.21 | 23.23 | 23.09 | -0.17% | 13,266 |
| Dec 12, 2025 | 23.57 | 23.57 | 23.22 | 23.27 | 23.13 | -1.36% | 10,871 |
| Dec 11, 2025 | 23.50 | 23.62 | 23.47 | 23.59 | 23.45 | 0.94% | 12,447 |
| Dec 10, 2025 | 23.06 | 23.44 | 23.05 | 23.37 | 23.23 | 1.81% | 13,527 |
| Dec 9, 2025 | 23.00 | 23.15 | 22.95 | 22.95 | 22.82 | - | 19,132 |
| Dec 8, 2025 | 23.09 | 23.09 | 22.94 | 22.95 | 22.82 | -0.43% | 12,598 |
| Dec 5, 2025 | 23.13 | 23.20 | 23.04 | 23.05 | 22.92 | 0.06% | 9,436 |
| Dec 4, 2025 | 22.98 | 23.14 | 22.98 | 23.04 | 22.90 | 0.04% | 12,738 |
| Dec 3, 2025 | 22.85 | 23.04 | 22.81 | 23.03 | 22.89 | 0.61% | 13,791 |
| Dec 2, 2025 | 22.94 | 22.98 | 22.89 | 22.89 | 22.76 | -0.13% | 15,027 |